Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 0.3099 | 0.3100 | 0.2750 | 0.2750 | 0.2750 | 4,383 |
May 20, 2022 | 0.3125 | 0.3600 | 0.2600 | 0.3100 | 0.3100 | 150,600 |
May 19, 2022 | 0.3200 | 0.3400 | 0.2945 | 0.3161 | 0.3161 | 53,500 |
May 18, 2022 | 0.2900 | 0.2942 | 0.2760 | 0.2900 | 0.2900 | 71,900 |
May 17, 2022 | 0.2959 | 0.3200 | 0.2920 | 0.2959 | 0.2959 | 32,600 |
May 16, 2022 | 0.2790 | 0.3000 | 0.2700 | 0.2959 | 0.2959 | 96,600 |
May 13, 2022 | 0.2422 | 0.2787 | 0.2422 | 0.2787 | 0.2787 | 230,700 |
May 12, 2022 | 0.2379 | 0.2925 | 0.2315 | 0.2413 | 0.2413 | 185,400 |
May 11, 2022 | 0.2499 | 0.2757 | 0.2401 | 0.2587 | 0.2587 | 141,900 |
May 10, 2022 | 0.2500 | 0.2531 | 0.2200 | 0.2450 | 0.2450 | 549,300 |
May 09, 2022 | 0.2500 | 0.2997 | 0.2201 | 0.2566 | 0.2566 | 336,000 |
May 06, 2022 | 0.2996 | 0.2996 | 0.2500 | 0.2501 | 0.2501 | 576,000 |
May 05, 2022 | 0.3330 | 0.3338 | 0.2700 | 0.2998 | 0.2998 | 320,000 |
May 04, 2022 | 0.3300 | 0.3334 | 0.3003 | 0.3283 | 0.3283 | 153,000 |
May 03, 2022 | 0.3260 | 0.3336 | 0.2902 | 0.3329 | 0.3329 | 269,400 |
May 02, 2022 | 0.3100 | 0.3259 | 0.2940 | 0.3093 | 0.3093 | 264,800 |
Apr 29, 2022 | 0.3340 | 0.3900 | 0.3150 | 0.3300 | 0.3300 | 154,500 |
Apr 28, 2022 | 0.3326 | 0.3345 | 0.3105 | 0.3241 | 0.3241 | 222,900 |
Apr 27, 2022 | 0.4250 | 0.4250 | 0.3100 | 0.3333 | 0.3333 | 238,400 |
Apr 26, 2022 | 0.3300 | 0.3600 | 0.3300 | 0.3343 | 0.3343 | 83,400 |
Apr 25, 2022 | 0.3400 | 0.3560 | 0.3300 | 0.3530 | 0.3530 | 351,300 |
Apr 22, 2022 | 0.3800 | 0.4150 | 0.3628 | 0.3655 | 0.3655 | 164,900 |
Apr 21, 2022 | 0.3400 | 0.4200 | 0.3400 | 0.3970 | 0.3970 | 335,000 |
Apr 20, 2022 | 0.4400 | 0.4400 | 0.4102 | 0.4340 | 0.4340 | 147,600 |
Apr 19, 2022 | 0.4275 | 0.4499 | 0.4001 | 0.4258 | 0.4258 | 341,700 |
Apr 18, 2022 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 370,400 |
Apr 14, 2022 | 0.3800 | 0.4200 | 0.3600 | 0.4150 | 0.4150 | 203,400 |
Apr 13, 2022 | 0.3582 | 0.3800 | 0.3250 | 0.3700 | 0.3700 | 548,500 |
Apr 12, 2022 | 0.3650 | 0.3799 | 0.3580 | 0.3636 | 0.3636 | 196,300 |
Apr 11, 2022 | 0.3500 | 0.3764 | 0.3500 | 0.3598 | 0.3598 | 127,800 |
Apr 08, 2022 | 0.3799 | 0.3799 | 0.3475 | 0.3700 | 0.3700 | 199,800 |
Apr 07, 2022 | 0.3537 | 0.3885 | 0.3419 | 0.3800 | 0.3800 | 326,200 |
Apr 06, 2022 | 0.3720 | 0.4299 | 0.3201 | 0.4189 | 0.4189 | 357,500 |
Apr 05, 2022 | 0.4000 | 0.4000 | 0.3705 | 0.3720 | 0.3720 | 120,900 |
Apr 04, 2022 | 0.3944 | 0.4200 | 0.3700 | 0.3850 | 0.3850 | 110,700 |
Apr 01, 2022 | 0.3877 | 0.4199 | 0.3601 | 0.3800 | 0.3800 | 201,700 |
Mar 31, 2022 | 0.3886 | 0.4100 | 0.3701 | 0.4000 | 0.4000 | 316,800 |
Mar 30, 2022 | 0.3903 | 0.4299 | 0.3863 | 0.3900 | 0.3900 | 161,800 |
Mar 29, 2022 | 0.3410 | 0.4199 | 0.3410 | 0.4081 | 0.4081 | 536,900 |
Mar 28, 2022 | 0.3472 | 0.3900 | 0.3300 | 0.3500 | 0.3500 | 381,500 |
Mar 25, 2022 | 0.3653 | 0.3726 | 0.3450 | 0.3450 | 0.3450 | 104,000 |
Mar 24, 2022 | 0.3692 | 0.3800 | 0.3617 | 0.3617 | 0.3617 | 186,900 |
Mar 23, 2022 | 0.3831 | 0.3856 | 0.3600 | 0.3698 | 0.3698 | 116,500 |
Mar 22, 2022 | 0.4149 | 0.4199 | 0.1200 | 0.3851 | 0.3851 | 183,400 |
Mar 21, 2022 | 0.3468 | 0.3905 | 0.3299 | 0.3814 | 0.3814 | 449,200 |
Mar 18, 2022 | 0.3364 | 0.3562 | 0.3000 | 0.3217 | 0.3217 | 271,600 |
Mar 17, 2022 | 0.3008 | 0.3440 | 0.3000 | 0.3287 | 0.3287 | 157,300 |
Mar 16, 2022 | 0.3100 | 0.3331 | 0.2801 | 0.2966 | 0.2966 | 24,800 |
Mar 15, 2022 | 0.2902 | 0.3266 | 0.2850 | 0.3000 | 0.3000 | 92,000 |
Mar 14, 2022 | 0.3189 | 0.3280 | 0.2980 | 0.3044 | 0.3044 | 339,600 |
Mar 11, 2022 | 0.3313 | 0.3374 | 0.3194 | 0.3374 | 0.3374 | 113,600 |
Mar 10, 2022 | 0.3087 | 0.3391 | 0.3087 | 0.3390 | 0.3390 | 119,400 |
Mar 09, 2022 | 0.3130 | 0.3199 | 0.2980 | 0.3155 | 0.3155 | 92,600 |
Mar 08, 2022 | 0.3250 | 0.3500 | 0.3011 | 0.3156 | 0.3156 | 309,000 |
Mar 07, 2022 | 0.3000 | 0.3560 | 0.2942 | 0.3012 | 0.3012 | 190,400 |
Mar 04, 2022 | 0.2790 | 0.3000 | 0.2741 | 0.2997 | 0.2997 | 200,100 |
Mar 03, 2022 | 0.2795 | 0.2800 | 0.2685 | 0.2780 | 0.2780 | 100,200 |
Mar 02, 2022 | 0.2776 | 0.2879 | 0.2651 | 0.2771 | 0.2771 | 279,600 |
Mar 01, 2022 | 0.2501 | 0.2871 | 0.2501 | 0.2785 | 0.2785 | 202,900 |
Feb 28, 2022 | 0.2637 | 0.2795 | 0.2500 | 0.2519 | 0.2519 | 64,500 |
Feb 25, 2022 | 0.2633 | 0.2900 | 0.2520 | 0.2637 | 0.2637 | 98,500 |
Feb 24, 2022 | 0.2930 | 0.3000 | 0.2527 | 0.2655 | 0.2655 | 273,200 |
Feb 23, 2022 | 0.2550 | 0.2930 | 0.2500 | 0.2930 | 0.2930 | 566,200 |
Feb 22, 2022 | 0.2562 | 0.2700 | 0.2451 | 0.2500 | 0.2500 | 67,700 |
Feb 18, 2022 | 0.2624 | 0.2699 | 0.2500 | 0.2550 | 0.2550 | 72,700 |
Feb 17, 2022 | 0.2388 | 0.2700 | 0.2299 | 0.2625 | 0.2625 | 385,400 |
Feb 16, 2022 | 0.2400 | 0.2400 | 0.2324 | 0.2366 | 0.2366 | 188,600 |
Feb 15, 2022 | 0.2251 | 0.2343 | 0.2251 | 0.2302 | 0.2302 | 136,800 |
Feb 14, 2022 | 0.2371 | 0.2536 | 0.2244 | 0.2396 | 0.2396 | 261,300 |
Feb 11, 2022 | 0.2366 | 0.2494 | 0.2200 | 0.2314 | 0.2314 | 73,200 |
Feb 10, 2022 | 0.2300 | 0.2415 | 0.2120 | 0.2252 | 0.2252 | 137,200 |
Feb 09, 2022 | 0.2262 | 0.2399 | 0.2162 | 0.2272 | 0.2272 | 117,900 |
Feb 08, 2022 | 0.2371 | 0.2419 | 0.2281 | 0.2401 | 0.2401 | 149,800 |
Feb 07, 2022 | 0.2248 | 0.2337 | 0.2076 | 0.2200 | 0.2200 | 124,600 |
Feb 04, 2022 | 0.2194 | 0.2299 | 0.2194 | 0.2299 | 0.2299 | 9,300 |
Feb 03, 2022 | 0.2000 | 0.2253 | 0.2000 | 0.2129 | 0.2129 | 58,200 |
Feb 02, 2022 | 0.2081 | 0.2114 | 0.1956 | 0.2080 | 0.2080 | 34,500 |
Feb 01, 2022 | 0.3036 | 0.3036 | 0.2078 | 0.2100 | 0.2100 | 69,300 |
Jan 31, 2022 | 0.2157 | 0.2237 | 0.2070 | 0.2201 | 0.2201 | 102,500 |
Jan 28, 2022 | 0.2303 | 0.2398 | 0.2181 | 0.2181 | 0.2181 | 58,000 |
Jan 27, 2022 | 0.2445 | 0.2506 | 0.2252 | 0.2302 | 0.2302 | 41,000 |
Jan 26, 2022 | 0.2648 | 0.2648 | 0.2324 | 0.2416 | 0.2416 | 83,100 |
Jan 25, 2022 | 0.2285 | 0.2520 | 0.2281 | 0.2418 | 0.2418 | 101,300 |
Jan 24, 2022 | 0.2335 | 0.2400 | 0.2006 | 0.2280 | 0.2280 | 177,100 |
Jan 21, 2022 | 0.2742 | 0.2742 | 0.2326 | 0.2359 | 0.2359 | 123,200 |
Jan 20, 2022 | 0.2800 | 0.2998 | 0.2618 | 0.2643 | 0.2643 | 265,100 |
Jan 19, 2022 | 0.2398 | 0.2700 | 0.2398 | 0.2700 | 0.2700 | 300,400 |
Jan 18, 2022 | 0.2201 | 0.2532 | 0.2201 | 0.2356 | 0.2356 | 32,600 |
Jan 14, 2022 | 0.2396 | 0.2599 | 0.2396 | 0.2429 | 0.2429 | 47,800 |
Jan 13, 2022 | 0.2600 | 0.2600 | 0.2302 | 0.2302 | 0.2302 | 19,400 |
Jan 12, 2022 | 0.2397 | 0.2580 | 0.2292 | 0.2500 | 0.2500 | 64,800 |
Jan 11, 2022 | 0.2300 | 0.2350 | 0.2164 | 0.2350 | 0.2350 | 177,700 |
Jan 10, 2022 | 0.2140 | 0.2336 | 0.2063 | 0.2336 | 0.2336 | 39,100 |
Jan 07, 2022 | 0.1800 | 0.2195 | 0.1800 | 0.2136 | 0.2136 | 141,100 |
Jan 06, 2022 | 0.2400 | 0.2400 | 0.1975 | 0.2000 | 0.2000 | 118,000 |
Jan 05, 2022 | 0.2379 | 0.2468 | 0.2077 | 0.2188 | 0.2188 | 270,900 |
Jan 04, 2022 | 0.2387 | 0.2417 | 0.2300 | 0.2379 | 0.2379 | 41,400 |
Jan 03, 2022 | 0.2000 | 0.2900 | 0.2000 | 0.2500 | 0.2500 | 39,500 |
Dec 31, 2021 | 0.2450 | 0.2500 | 0.2236 | 0.2400 | 0.2400 | 54,500 |
Dec 30, 2021 | 0.2161 | 0.2461 | 0.2161 | 0.2450 | 0.2450 | 214,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |